Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Missfresh Ltd ADR (NQ: MF )

1.000 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.633 3.804 3.306 3.453 1,190,037 -0.61(-14.93%)
Jul 28, 2022 3.687 4.500 3.600 4.059 3,039,507 -3.01(-42.55%)
Jul 27, 2022 7.449 7.599 6.780 7.065 146,132 -0.43(-5.80%)
Jul 26, 2022 8.538 8.538 7.455 7.500 158,392 -1.27(-14.50%)
Jul 25, 2022 8.550 8.910 8.160 8.772 44,804 +0.08(+0.90%)
Jul 22, 2022 9.000 9.000 7.818 8.694 97,724 -0.49(-5.29%)
Jul 21, 2022 8.799 9.285 8.799 9.180 76,972 +0.45(+5.15%)
Jul 20, 2022 10.26 10.49 8.550 8.730 378,033 -1.34(-13.32%)
Jul 19, 2022 11.40 11.40 9.813 10.07 225,727 -1.30(-11.47%)
Jul 18, 2022 11.87 12.30 11.34 11.38 193,859 -0.06(-0.52%)
Jul 15, 2022 11.70 12.29 11.40 11.44 207,944 +0.08(+0.71%)
Jul 14, 2022 11.32 11.97 10.72 11.36 113,901 +0.13(+1.20%)
Jul 13, 2022 11.05 11.88 10.71 11.22 150,669 -0.44(-3.76%)
Jul 12, 2022 11.40 12.29 10.56 11.66 230,186 +0.97(+9.07%)
Jul 11, 2022 12.00 12.24 10.53 10.69 198,614 -1.72(-13.83%)
Jul 08, 2022 9.303 13.32 9.303 12.40 1,070,789 +2.68(+27.58%)
Jul 07, 2022 9.540 9.894 9.030 9.723 111,241 +0.50(+5.40%)
Jul 06, 2022 9.600 10.17 8.730 9.225 255,848 -0.02(-0.16%)
Jul 05, 2022 9.396 9.600 8.466 9.240 192,121 +0.95(+11.43%)
Jul 01, 2022 8.100 8.619 7.803 8.292 89,192 +0.64(+8.39%)
Jun 30, 2022 8.100 8.250 7.572 7.650 147,709 -0.82(-9.64%)
Jun 29, 2022 8.985 9.150 8.250 8.466 229,071 -1.05(-11.03%)
Jun 28, 2022 9.303 10.16 9.303 9.516 228,651 +0.22(+2.32%)
Jun 27, 2022 8.631 10.17 8.400 9.300 415,795 +1.14(+13.97%)
Jun 24, 2022 7.800 8.877 7.530 8.160 198,687 +0.09(+1.08%)
Jun 23, 2022 7.950 8.100 7.500 8.073 150,263 +0.27(+3.50%)
Jun 22, 2022 8.100 8.145 7.470 7.800 240,652 -0.50(-6.04%)
Jun 21, 2022 7.500 8.547 7.401 8.301 249,662 +1.13(+15.77%)
Jun 17, 2022 6.663 7.281 6.660 7.170 85,810 +0.42(+6.27%)
Jun 16, 2022 6.750 7.152 6.300 6.747 138,009 -0.68(-9.17%)
Jun 15, 2022 7.200 7.428 6.600 7.428 233,508 +0.24(+3.34%)
Jun 14, 2022 7.830 7.992 6.900 7.188 157,161 -0.52(-6.73%)
Jun 13, 2022 7.887 7.992 6.675 7.707 253,877 -0.86(-10.08%)
Jun 10, 2022 8.205 8.700 8.028 8.571 205,811 +0.38(+4.61%)
Jun 09, 2022 8.700 8.979 7.950 8.193 330,153 -0.85(-9.36%)
Jun 08, 2022 8.400 9.300 8.400 9.039 399,039 +0.79(+9.56%)
Jun 07, 2022 8.700 9.300 7.683 8.250 522,001 -0.98(-10.63%)
Jun 06, 2022 7.800 9.240 7.500 9.231 1,052,137 +1.73(+23.03%)
Jun 03, 2022 8.100 8.400 6.900 7.503 614,976 -1.07(-12.46%)
Jun 02, 2022 10.46 11.41 7.623 8.571 4,888,862 +1.22(+16.61%)
Jun 01, 2022 5.190 7.500 4.500 7.350 1,330,607 +2.48(+51.05%)
May 31, 2022 5.100 5.367 4.800 4.866 383,304 +0.16(+3.31%)
May 27, 2022 5.121 5.121 4.623 4.710 278,208 -0.30(-5.93%)
May 26, 2022 5.700 6.000 4.743 5.007 368,368 -0.65(-11.41%)
May 25, 2022 5.598 6.300 5.301 5.652 206,033 +0.10(+1.84%)
May 24, 2022 6.240 6.330 5.460 5.550 166,446 -0.75(-11.90%)
May 23, 2022 6.780 7.050 6.270 6.300 152,291 -0.59(-8.54%)
May 20, 2022 6.909 7.350 6.330 6.888 182,310 -0.05(-0.69%)
May 19, 2022 7.050 7.422 6.900 6.936 167,018 -0.16(-2.20%)
May 18, 2022 7.869 7.869 6.999 7.092 188,562 -0.78(-9.87%)
May 17, 2022 9.000 9.108 7.503 7.869 194,838 -0.67(-7.87%)
May 16, 2022 8.700 9.177 8.340 8.541 44,429 -0.10(-1.15%)
May 13, 2022 8.310 8.808 8.190 8.640 75,779 +0.66(+8.27%)
May 12, 2022 7.647 8.526 7.200 7.980 89,364 +0.41(+5.43%)
May 11, 2022 9.765 9.897 6.666 7.569 140,754 -1.88(-19.93%)
May 10, 2022 9.300 9.732 9.150 9.453 114,370 +0.69(+7.91%)
May 09, 2022 9.300 9.447 8.700 8.760 75,612 -0.22(-2.44%)
May 06, 2022 9.300 9.690 8.583 8.979 126,695 -0.67(-6.96%)
May 05, 2022 10.75 11.07 9.450 9.651 227,923 -1.00(-9.38%)
May 04, 2022 9.984 11.37 9.750 10.65 266,392 +0.16(+1.49%)
May 03, 2022 12.90 12.90 10.08 10.49 582,893 -2.93(-21.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.